Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 6.944 7.250 6.893 7.191 6,908,979 +0.25(+3.55%)
May 30, 2018 7.293 7.301 6.451 6.944 21,122,580 -1.55(-18.22%)
May 29, 2018 8.610 8.682 8.415 8.491 4,826,691 -0.14(-1.67%)
May 25, 2018 8.636 8.636 8.636 0 +0.06(+0.69%)
May 24, 2018 8.432 8.676 8.432 8.576 1,864,004 +0.09(+1.00%)
May 23, 2018 8.449 8.670 8.381 8.491 1,871,510 +0.02(+0.20%)
May 22, 2018 8.729 8.789 8.466 8.474 2,251,796 -0.19(-2.16%)
May 21, 2018 8.967 9.095 8.619 8.661 3,121,484 -0.30(-3.32%)
May 18, 2018 9.035 9.044 8.908 8.959 3,585,695 -0.09(-1.03%)
May 17, 2018 9.103 9.180 8.916 9.052 3,200,470 -0.09(-1.02%)
May 16, 2018 8.916 9.265 8.913 9.146 3,096,430 +0.30(+3.36%)
May 15, 2018 8.763 8.916 8.661 8.848 2,370,258 +0.05(+0.58%)
May 14, 2018 8.500 8.831 8.500 8.797 3,403,859 +0.34(+4.02%)
May 11, 2018 8.151 8.593 8.117 8.457 2,220,510 +0.28(+3.43%)
May 10, 2018 8.177 8.215 7.922 8.177 2,027,399 -0.04(-0.52%)
May 09, 2018 8.160 8.245 8.058 8.219 2,292,139 +0.06(+0.73%)
May 08, 2018 8.177 8.279 8.007 8.160 2,206,202 -0.05(-0.62%)
May 07, 2018 8.168 8.236 8.066 8.211 1,876,407 +0.09(+1.05%)
May 04, 2018 7.922 8.177 7.803 8.126 3,680,994 +0.15(+1.92%)
May 03, 2018 7.743 8.049 7.701 7.973 2,884,643 +0.20(+2.63%)
May 02, 2018 7.862 7.879 7.658 7.769 4,362,598 -0.09(-1.19%)
May 01, 2018 8.406 8.432 7.837 7.862 3,795,577 -0.58(-6.85%)
Apr 30, 2018 8.687 8.698 8.202 8.440 3,320,774 -0.20(-2.36%)
Apr 27, 2018 8.831 8.937 8.610 8.644 2,778,894 -0.18(-2.02%)
Apr 26, 2018 8.551 8.857 8.483 8.823 2,180,864 +0.31(+3.70%)
Apr 25, 2018 8.500 8.746 8.338 8.508 2,755,769 -0.03(-0.30%)
Apr 24, 2018 8.262 8.721 8.185 8.534 4,285,678 +0.31(+3.72%)
Apr 23, 2018 7.981 8.262 7.939 8.228 5,257,058 +0.25(+3.20%)
Apr 20, 2018 8.287 8.330 7.956 7.973 3,156,998 -0.40(-4.77%)
Apr 19, 2018 8.619 8.678 8.253 8.372 3,325,353 -0.26(-3.05%)
Apr 18, 2018 8.797 8.908 8.610 8.636 2,399,987 -0.14(-1.65%)
Apr 17, 2018 8.840 8.942 8.712 8.780 1,977,972 +0.03(+0.39%)
Apr 16, 2018 8.882 8.942 8.623 8.746 2,788,668 -0.10(-1.15%)
Apr 13, 2018 9.222 9.265 8.695 8.848 3,984,282 -0.35(-3.79%)
Apr 12, 2018 8.984 9.214 8.852 9.197 3,394,056 +0.20(+2.27%)
Apr 11, 2018 8.857 9.133 8.801 8.993 4,885,604 +0.08(+0.86%)
Apr 10, 2018 8.585 8.942 8.551 8.916 5,027,980 +0.41(+4.80%)
Apr 09, 2018 8.508 8.576 8.321 8.508 4,492,097 +0.08(+0.91%)
Apr 06, 2018 8.321 8.712 8.313 8.432 4,157,099 +0.05(+0.61%)
Apr 05, 2018 7.964 8.415 7.964 8.381 3,271,825 +0.44(+5.57%)
Apr 04, 2018 7.641 8.041 7.616 7.939 3,218,303 +0.25(+3.20%)
Apr 03, 2018 7.658 7.760 7.633 7.692 2,137,207 +0.08(+1.12%)
Apr 02, 2018 7.692 7.883 7.514 7.607 2,166,201 -0.08(-1.00%)
Mar 29, 2018 7.684 7.684 7.684 0 +0.03(+0.33%)
Mar 28, 2018 7.667 7.871 7.488 7.658 2,418,642 +0.00(+0.00%)
Mar 27, 2018 7.769 7.820 7.607 7.658 1,999,681 -0.14(-1.74%)
Mar 26, 2018 7.624 7.820 7.522 7.794 4,489,596 +0.20(+2.69%)
Mar 23, 2018 7.429 7.658 7.403 7.590 3,424,641 +0.20(+2.76%)
Mar 22, 2018 7.386 7.514 7.375 7.386 2,826,892 -0.06(-0.80%)
Mar 21, 2018 7.352 7.514 7.352 7.446 1,697,879 +0.05(+0.69%)
Mar 20, 2018 7.310 7.446 7.242 7.395 2,784,568 +0.09(+1.28%)
Mar 19, 2018 7.352 7.403 7.220 7.301 2,813,819 -0.08(-1.04%)
Mar 16, 2018 7.437 7.539 7.327 7.378 4,355,106 -0.05(-0.63%)
Mar 15, 2018 7.458 7.513 7.340 7.424 4,308,760 -0.04(-0.56%)
Mar 14, 2018 7.424 7.492 7.206 7.467 4,875,797 +0.08(+1.14%)
Mar 13, 2018 7.374 7.533 7.349 7.382 2,782,869 +0.01(+0.11%)
Mar 12, 2018 7.332 7.458 7.227 7.374 4,169,869 +0.08(+1.15%)
Mar 09, 2018 7.349 7.445 7.092 7.290 3,852,326 -0.02(-0.23%)
Mar 08, 2018 7.871 7.946 7.248 7.307 4,214,267 -0.51(-6.57%)
Mar 07, 2018 7.955 7.820 2,987,733 +0.01(+0.11%)
Mar 06, 2018 7.828 7.955 7.601 7.812 3,664,090 -0.01(-0.11%)
Mar 05, 2018 8.106 8.241 7.803 7.820 4,979,183 -0.29(-3.53%)
Mar 02, 2018 8.216 8.216 7.938 8.106 4,120,550 -0.20(-2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.